Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.2700 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 70,100 |
06 May 2024 | 2.2800 | 2.3700 | 2.2400 | 2.2900 | 2.2900 | 105,700 |
03 May 2024 | 2.4000 | 2.4000 | 2.2300 | 2.3100 | 2.3100 | 230,800 |
02 May 2024 | 2.3100 | 2.4200 | 2.2600 | 2.3400 | 2.3400 | 153,000 |
01 May 2024 | 2.3300 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 277,500 |
30 Apr 2024 | 2.4500 | 2.4900 | 2.3100 | 2.3100 | 2.3100 | 225,800 |
29 Apr 2024 | 2.5000 | 2.6100 | 2.4000 | 2.4700 | 2.4700 | 240,400 |
26 Apr 2024 | 2.4000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 169,400 |
25 Apr 2024 | 2.3400 | 2.4300 | 2.3300 | 2.4000 | 2.4000 | 123,200 |
24 Apr 2024 | 2.3300 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 172,100 |
23 Apr 2024 | 2.3000 | 2.4200 | 2.2700 | 2.3500 | 2.3500 | 227,500 |
22 Apr 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 517,700 |
19 Apr 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 211,000 |
18 Apr 2024 | 2.5100 | 2.5800 | 2.3900 | 2.4500 | 2.4500 | 380,700 |
17 Apr 2024 | 2.5300 | 2.6900 | 2.4500 | 2.5300 | 2.5300 | 406,400 |
16 Apr 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5300 | 2.5300 | 329,000 |
15 Apr 2024 | 2.7100 | 2.8000 | 2.5800 | 2.6700 | 2.6700 | 486,700 |
12 Apr 2024 | 2.8800 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 547,400 |
11 Apr 2024 | 2.7300 | 2.9300 | 2.7100 | 2.9100 | 2.9100 | 541,900 |
10 Apr 2024 | 2.7400 | 2.7800 | 2.6500 | 2.7300 | 2.7300 | 353,300 |
09 Apr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 333,500 |
08 Apr 2024 | 2.6300 | 2.9500 | 2.6100 | 2.7300 | 2.7300 | 371,700 |
05 Apr 2024 | 2.6900 | 2.8500 | 2.6300 | 2.6800 | 2.6800 | 504,200 |
04 Apr 2024 | 2.6300 | 2.7300 | 2.5500 | 2.6800 | 2.6800 | 737,800 |
03 Apr 2024 | 2.7200 | 2.8800 | 2.6100 | 2.8000 | 2.8000 | 911,300 |
02 Apr 2024 | 2.8400 | 2.9300 | 2.6900 | 2.7400 | 2.7400 | 463,300 |
01 Apr 2024 | 2.8200 | 2.8900 | 2.7600 | 2.8700 | 2.8700 | 491,100 |
28 Mar 2024 | 2.8500 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 103,700 |
27 Mar 2024 | 2.9300 | 2.9300 | 2.6900 | 2.8500 | 2.8500 | 183,600 |
26 Mar 2024 | 2.9100 | 2.9500 | 2.8100 | 2.8900 | 2.8900 | 331,800 |
25 Mar 2024 | 3.0900 | 3.0900 | 2.8800 | 2.9200 | 2.9200 | 225,800 |
22 Mar 2024 | 3.1800 | 3.3300 | 3.0000 | 3.0800 | 3.0800 | 462,900 |
21 Mar 2024 | 3.0400 | 3.2300 | 2.9800 | 3.1900 | 3.1900 | 566,400 |
20 Mar 2024 | 3.0400 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 493,800 |
19 Mar 2024 | 2.8800 | 3.2000 | 2.8500 | 3.0400 | 3.0400 | 1,167,200 |
18 Mar 2024 | 2.8700 | 3.2400 | 2.7700 | 2.9000 | 2.9000 | 411,400 |
15 Mar 2024 | 2.4000 | 2.9000 | 2.3500 | 2.9000 | 2.9000 | 1,003,300 |
14 Mar 2024 | 2.4300 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 234,300 |
13 Mar 2024 | 2.4800 | 2.4900 | 2.3000 | 2.4000 | 2.4000 | 424,200 |
12 Mar 2024 | 2.6600 | 2.6800 | 2.4800 | 2.4800 | 2.4800 | 260,800 |
11 Mar 2024 | 2.7300 | 2.8400 | 2.6200 | 2.6800 | 2.6800 | 181,900 |
08 Mar 2024 | 2.8400 | 2.9100 | 2.7000 | 2.7300 | 2.7300 | 93,000 |
07 Mar 2024 | 2.7800 | 2.7800 | 2.6200 | 2.7000 | 2.7000 | 85,100 |
06 Mar 2024 | 2.6800 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 79,200 |
05 Mar 2024 | 2.6200 | 2.7000 | 2.5300 | 2.6300 | 2.6300 | 172,300 |
04 Mar 2024 | 3.0600 | 3.0600 | 2.6200 | 2.6700 | 2.6700 | 492,000 |
01 Mar 2024 | 2.8700 | 3.0100 | 2.8700 | 2.9600 | 2.9600 | 400,500 |
29 Feb 2024 | 2.9300 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 312,800 |
28 Feb 2024 | 2.9600 | 3.0800 | 2.9000 | 2.9400 | 2.9400 | 221,200 |
27 Feb 2024 | 3.0000 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 242,900 |
26 Feb 2024 | 2.9700 | 3.2000 | 2.9100 | 2.9400 | 2.9400 | 457,000 |
23 Feb 2024 | 2.9600 | 3.1900 | 2.9600 | 2.9900 | 2.9900 | 336,800 |
22 Feb 2024 | 2.7600 | 3.0900 | 2.7600 | 2.9500 | 2.9500 | 397,600 |
21 Feb 2024 | 3.0400 | 3.0400 | 2.7200 | 2.7200 | 2.7200 | 369,500 |
20 Feb 2024 | 3.1900 | 3.2600 | 2.8100 | 2.8600 | 2.8600 | 584,400 |
16 Feb 2024 | 3.3200 | 3.6900 | 2.9300 | 3.0800 | 3.0800 | 1,418,400 |
15 Feb 2024 | 2.6100 | 3.2500 | 2.6100 | 3.1600 | 3.1600 | 640,900 |
14 Feb 2024 | 2.3400 | 2.8200 | 2.3200 | 2.6000 | 2.6000 | 316,400 |
13 Feb 2024 | 2.4500 | 2.5800 | 2.2600 | 2.2800 | 2.2800 | 313,000 |
12 Feb 2024 | 2.5500 | 2.6800 | 2.4700 | 2.4800 | 2.4800 | 249,200 |
09 Feb 2024 | 2.6100 | 2.7200 | 2.5200 | 2.5800 | 2.5800 | 164,200 |
08 Feb 2024 | 2.8800 | 2.9100 | 2.4500 | 2.4700 | 2.4700 | 708,300 |
07 Feb 2024 | 3.1900 | 3.2100 | 2.8700 | 2.8800 | 2.8800 | 370,600 |
06 Feb 2024 | 3.3000 | 3.3200 | 3.0100 | 3.2000 | 3.2000 | 336,900 |
05 Feb 2024 | 3.1400 | 3.4000 | 3.1100 | 3.3200 | 3.3200 | 448,600 |
02 Feb 2024 | 3.0000 | 3.1500 | 2.9100 | 3.1400 | 3.1400 | 516,100 |
01 Feb 2024 | 3.2300 | 3.2800 | 2.9400 | 3.0500 | 3.0500 | 618,900 |
31 Jan 2024 | 3.3000 | 3.5000 | 3.1100 | 3.1600 | 3.1600 | 344,100 |
30 Jan 2024 | 3.4000 | 3.6700 | 3.1600 | 3.3000 | 3.3000 | 703,100 |
29 Jan 2024 | 3.1000 | 3.5800 | 3.1000 | 3.3200 | 3.3200 | 839,200 |
26 Jan 2024 | 3.7300 | 3.8500 | 3.0000 | 3.0900 | 3.0900 | 668,600 |
25 Jan 2024 | 3.8100 | 4.1900 | 3.6800 | 3.7000 | 3.7000 | 688,300 |
24 Jan 2024 | 4.3900 | 4.4200 | 3.8500 | 3.9100 | 3.9100 | 839,300 |
23 Jan 2024 | 4.2100 | 4.4800 | 3.6600 | 4.0900 | 4.0900 | 2,213,500 |
22 Jan 2024 | 3.3400 | 4.1200 | 3.3400 | 4.1200 | 4.1200 | 1,792,700 |
19 Jan 2024 | 2.8300 | 3.3000 | 2.8300 | 3.2600 | 3.2600 | 1,060,100 |
18 Jan 2024 | 2.7000 | 2.9000 | 2.6200 | 2.9000 | 2.9000 | 746,000 |
17 Jan 2024 | 2.6900 | 2.9600 | 2.4100 | 2.8000 | 2.8000 | 930,100 |
16 Jan 2024 | 2.2700 | 2.8800 | 2.2700 | 2.7700 | 2.7700 | 1,696,100 |
12 Jan 2024 | 2.9900 | 3.8000 | 1.7300 | 2.2800 | 2.2800 | 7,966,800 |
11 Jan 2024 | 2.4400 | 2.9700 | 2.3000 | 2.8300 | 2.8300 | 1,767,200 |
10 Jan 2024 | 1.7500 | 2.2900 | 1.7100 | 2.1900 | 2.1900 | 549,500 |
09 Jan 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7000 | 1.7000 | 166,100 |
08 Jan 2024 | 1.5400 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 54,200 |
05 Jan 2024 | 1.4700 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 24,300 |
04 Jan 2024 | 1.5800 | 1.6200 | 1.4500 | 1.4900 | 1.4900 | 534,100 |
03 Jan 2024 | 1.4300 | 1.7500 | 1.4200 | 1.7500 | 1.7500 | 163,300 |
02 Jan 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 42,900 |
29 Dec 2023 | 1.4000 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 103,100 |
28 Dec 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 23,300 |
27 Dec 2023 | 1.4100 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 31,800 |
26 Dec 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 40,300 |
22 Dec 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 5,700 |
21 Dec 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 112,000 |
20 Dec 2023 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 52,200 |
19 Dec 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 58,400 |
18 Dec 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 15,100 |
15 Dec 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 14,600 |
14 Dec 2023 | 1.4900 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 23,300 |
13 Dec 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 68,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |